Dark

AMD20260821C165
AMD Aug 21 2026 165.00 Call (AMD260821C00165000)
option OPRA

EOD

Jul 15, 2026

349.43+2.544%(+8.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	349.4300	349.4300	349.4300	349.4300	+2.544%	1	716	0.000%
2026-07-08	340.7600	340.7600	340.7600	340.7600	-3.440%	1	715	+2.544%
2026-07-07	352.9000	352.9000	352.9000	352.9000	+0.875%	1	714	-0.983%
2026-07-02	349.8400	349.8400	349.8400	349.8400	-9.833%	1	716	-0.117%
2026-07-01	397.2700	397.2700	387.9900	387.9900	+5.647%	2	716	-9.938%
2026-06-18	367.2500	367.2500	367.2500	367.2500	+6.914%	1	715	-4.852%
2026-06-01	343.5000	343.5000	343.5000	343.5000	-3.443%	1	715	+1.726%
2026-05-28	355.7500	355.7500	355.7500	355.7500	+19.737%	1	716	-1.777%
2026-05-11	297.1100	297.1100	297.1100	297.1100	+2.452%	2	717	+17.610%
2026-05-08	281.3300	290.0000	281.3300	290.0000	+19.302%	4	719	+20.493%
2026-05-07	243.0800	243.0800	243.0800	243.0800	-4.675%	1	719	+43.751%
2026-05-06	254.8000	255.0000	254.8000	255.0000	+31.443%	2	720	+37.031%
2026-05-01	194.0000	195.0000	194.0000	194.0000	+11.424%	9	720	+80.119%
2026-04-27	174.0500	174.1100	174.0500	174.1100	-5.503%	10	720	+100.695%
2026-04-24	188.0000	188.0000	184.2500	184.2500	+25.665%	2	720	+89.650%
2026-04-23	146.6200	146.6200	146.6200	146.6200	+9.377%	1	720	+138.324%
2026-04-22	134.7100	134.7100	134.0200	134.0500	+8.939%	6	719	+160.671%
2026-04-21	123.9500	123.9500	122.7300	123.0500	+5.099%	54	719	+183.974%
2026-04-20	117.0800	117.0800	117.0800	117.0800	-1.779%	1	719	+198.454%
2026-04-17	119.2000	119.2000	119.2000	119.2000	+22.760%	6	720	+193.146%
2026-04-15	97.1000	97.1000	97.1000	97.1000	+3.430%	1	726	+259.866%
2026-04-14	93.8800	93.8800	93.8800	93.8800	+5.840%	6	726	+272.209%
2026-04-10	88.7000	88.7000	88.7000	88.7000	+10.433%	20	720	+293.946%
2026-04-09	80.5000	80.5000	80.3200	80.3200	+9.428%	2	700	+335.047%
2026-04-08	73.4000	73.4000	73.4000	73.4000	+4.857%	2	699	+376.063%
2026-04-06	70.0000	70.0000	70.0000	70.0000	+15.037%	1	699	+399.186%
2026-04-02	59.7500	61.2100	59.7500	60.8500	+16.772%	5	697	+474.248%
2026-03-31	52.1100	52.1100	52.1100	52.1100	+12.914%	1	697	+570.562%
2026-03-30	56.4900	56.4900	46.1500	46.1500	-10.821%	15	697	+657.161%
2026-03-27	51.7500	51.7500	51.7500	51.7500	+3.707%	1	693	+575.227%
2026-03-18	49.9000	49.9000	49.9000	49.9000	+2.149%	1	693	+600.261%
2026-03-16	48.8500	48.8500	48.8500	48.8500	+0.722%	1	692	+615.312%
2026-03-13	48.5000	48.5000	48.5000	48.5000	+8.114%	1	692	+620.474%
2026-03-09	44.8600	44.8600	44.8600	44.8600	-14.144%	1	692	+678.934%
2026-03-05	52.2500	52.2500	52.2500	52.2500	+2.854%	1	692	+568.766%
2026-03-04	50.8300	50.8300	50.8000	50.8000	+12.464%	2	693	+587.854%
2026-03-03	45.7900	45.7900	45.1700	45.1700	-9.388%	6	693	+673.589%
2026-03-02	47.1500	49.8500	47.1500	49.8500	-2.978%	4	697	+600.963%
2026-02-27	51.3800	51.3800	51.3800	51.3800	-19.969%	1	697	+580.090%
2026-02-24	61.0200	64.7300	61.0200	64.2000	+16.727%	11	696	+444.283%
2026-02-20	55.0000	55.0000	55.0000	55.0000	+8.034%	1	687	+535.327%
2026-02-18	50.9100	50.9100	50.9100	50.9100	-9.910%	1	687	+586.368%
2026-02-17	50.8500	56.5100	50.8000	56.5100	-3.813%	5	686	+518.351%
2026-02-06	58.7500	58.7500	58.7500	58.7500	+24.867%	1	686	+494.774%
2026-02-05	55.6700	55.6700	47.0500	47.0500	-14.501%	3	686	+642.678%
2026-02-04	58.5700	59.5300	54.6000	55.0300	-36.928%	11	686	+534.981%
2026-02-03	87.2500	87.2500	87.2500	87.2500	-5.317%	1	694	+300.493%
2026-02-02	92.0000	92.1500	92.0000	92.1500	+6.249%	2	695	+279.197%
2026-01-30	89.0000	89.0000	86.7300	86.7300	-5.161%	9	696	+302.894%
2026-01-29	91.4500	91.4500	91.4500	91.4500	+14.384%	3	697	+282.100%
2026-01-20	79.9500	79.9500	79.9500	79.9500	-0.708%	1	697	+337.061%
2026-01-16	80.5200	80.5200	80.5200	80.5200	+17.840%	10	687	+333.967%
2026-01-13	68.3300	68.3300	68.3300	68.3300	+16.485%	1	687	+411.386%
2026-01-12	58.6600	58.6600	58.6600	58.6600	+4.026%	5	687	+495.687%
2026-01-09	57.5900	57.5900	56.3900	56.3900	-8.577%	2	687	+519.667%
2026-01-07	61.3400	61.6800	61.0000	61.6800	-5.861%	11	686	+466.521%
2026-01-06	70.1500	70.4100	64.5600	65.5200	-9.227%	6	695	+433.318%
2026-01-02	73.4500	73.4500	72.1800	72.1800	+7.491%	8	697	+384.109%
2025-12-31	66.9000	67.8100	66.9000	67.1500	+0.675%	23	699	+420.372%
2025-12-30	66.8500	66.9500	66.5200	66.7000	+0.603%	45	699	+423.883%
2025-12-29	66.3500	66.3500	66.3000	66.3000	-0.749%	10	687	+427.044%
2025-12-26	67.0000	67.0000	66.8000	66.8000	+0.922%	3	687	+423.099%
2025-12-22	66.1900	66.1900	66.1900	66.1900	+1.285%	3	687	+427.920%
2025-12-19	63.9500	65.3500	63.9500	65.3500	+14.952%	20	684	+434.705%
2025-12-18	59.2700	59.2700	55.7000	56.8500	+1.518%	64	684	+514.653%
2025-12-17	56.0500	56.0500	56.0000	56.0000	-14.321%	10	684	+523.982%
2025-12-15	65.3600	65.3600	65.3600	65.3600	+1.020%	1	684	+434.624%
2025-12-12	64.7000	64.7000	64.7000	64.7000	-15.025%	5	683	+440.077%
2025-12-02	76.1400	76.1400	76.1400	76.1400	+14.496%	8	678	+358.931%
2025-11-26	66.5000	66.5000	66.5000	66.5000	+14.655%	5	681	+425.459%
2025-11-25	58.1300	58.1300	58.0000	58.0000	-18.459%	4	681	+502.466%
2025-11-24	71.1300	71.1300	71.1300	71.1300	+13.391%	3	684	+391.255%
2025-11-21	62.7100	62.7300	59.2500	62.7300	-8.236%	6	687	+457.038%
2025-11-20	75.6400	75.6400	68.3600	68.3600	-16.441%	4	687	+411.161%
2025-11-19	81.8100	81.8100	81.8100	81.8100	-4.584%	1	691	+327.124%
2025-11-18	80.4300	85.7400	80.4300	85.7400	-5.987%	9	690	+307.546%
2025-11-17	94.1000	94.1000	91.2000	91.2000	-5.999%	11	691	+283.147%
2025-11-14	93.0000	97.0200	93.0000	97.0200	-5.852%	4	683	+260.163%
2025-11-13	106.1800	106.1800	103.0500	103.0500	-2.396%	3	679	+239.088%
2025-11-12	111.2200	112.0000	105.4500	105.5800	+13.283%	4	678	+230.962%
2025-11-11	92.5500	93.2000	92.0000	93.2000	+8.133%	12	668	+274.925%
2025-11-07	84.7100	86.1900	83.6500	86.1900	-4.583%	8	668	+305.418%
2025-11-06	101.8000	101.8000	90.3300	90.3300	-12.301%	8	672	+286.837%
2025-11-05	103.0000	103.0000	103.0000	103.0000	-6.998%	2	669	+239.252%
2025-11-03	109.7500	110.7500	109.7500	110.7500	-3.486%	4	669	+215.512%
2025-10-29	117.5700	117.5700	114.7500	114.7500	+12.500%	5	669	+204.514%
2025-10-24	101.4000	102.0000	101.4000	102.0000	+25.276%	2	672	+242.578%
2025-10-22	91.2000	91.2000	79.3000	81.4200	-11.123%	85	674	+329.170%
2025-10-21	91.6100	91.6100	91.6100	91.6100	-3.791%	1	716	+281.432%
2025-10-20	95.2200	95.2200	95.2200	95.2200	+2.553%	1	716	+266.971%
2025-10-16	92.8500	92.8500	92.8500	92.8500	+3.224%	2	716	+276.338%
2025-10-15	84.6000	90.1500	84.5900	89.9500	+15.026%	16	718	+288.471%
2025-10-14	72.8500	78.2000	72.8500	78.2000	+8.762%	12	724	+346.841%
2025-10-13	77.5000	77.5000	71.9000	71.9000	-5.395%	47	736	+385.994%
2025-10-10	73.0000	76.0500	73.0000	76.0000	-10.746%	33	767	+359.776%
2025-10-09	85.9500	85.9500	85.1500	85.1500	-4.775%	27	783	+310.370%
2025-10-08	77.8800	89.4200	77.8800	89.4200	+27.743%	113	809	+290.774%
2025-10-07	74.0000	74.0000	69.9800	70.0000	+11.111%	18	799	+399.186%
2025-10-06	73.7500	76.4500	62.6400	63.0000	+95.652%	107	801	+454.651%
2025-10-03	33.0100	33.0100	31.5000	32.2000	-8.523%	32	854	+985.186%
2025-10-02	34.6000	36.0000	32.7500	35.2000	+12.748%	36	843	+892.699%
2025-10-01	30.8000	31.3000	29.8500	31.2200	+8.215%	22	847	+1,019.250%
2025-09-30	28.8000	28.8500	28.8000	28.8500	-3.993%	2	841	+1,111.196%
2025-09-29	30.1500	31.0000	30.0500	30.0500	+6.184%	93	840	+1,062.829%
2025-09-26	29.9500	29.9500	27.8000	28.3000	-5.824%	146	795	+1,134.735%
2025-09-24	30.7500	30.7500	28.1500	30.0500	+3.621%	45	696	+1,062.829%
2025-09-23	30.2000	30.2000	29.0000	29.0000	-0.344%	5	678	+1,104.931%
2025-09-22	28.1000	29.5000	28.1000	29.1000	+9.687%	9	673	+1,100.790%
2025-09-19	28.3500	28.3500	26.5300	26.5300	-2.103%	37	677	+1,217.113%
2025-09-18	24.3500	27.1000	23.7000	27.1000	-0.914%	31	676	+1,189.410%
2025-09-17	27.3500	27.3500	27.3500	27.3500	-4.704%	1	660	+1,177.623%
2025-09-16	28.9800	28.9800	28.5000	28.7000	-1.679%	7	660	+1,117.526%
2025-09-15	27.6500	29.1900	27.0300	29.1900	+7.001%	43	659	+1,097.088%
2025-09-12	26.3800	28.6500	26.3800	27.2800	+5.736%	81	645	+1,180.902%
2025-09-11	26.0500	26.0500	25.6000	25.8000	-7.857%	28	596	+1,254.380%
2025-09-10	28.2000	29.2600	28.0000	28.0000	+9.375%	144	596	+1,147.964%
2025-09-09	23.6500	25.6000	23.6500	25.6000	+10.202%	158	510	+1,264.961%
2025-09-08	22.5000	23.2300	22.5000	23.2300	-1.983%	9	439	+1,404.219%
2025-09-05	24.7000	25.0000	23.0100	23.7000	-15.658%	46	430	+1,374.388%
2025-09-04	28.4500	28.4500	27.8000	28.1000	-3.436%	14	391	+1,143.523%
2025-09-03	30.5500	30.5500	28.8500	29.1000	+1.748%	198	378	+1,100.790%
2025-09-02	27.9000	29.7500	27.9000	28.6000	-7.083%	10	301	+1,121.783%
2025-08-29	31.2400	31.6000	30.4000	30.7800	-10.000%	34	269	+1,035.250%
2025-08-28	34.0000	34.4500	33.5500	34.2000	+1.786%	94	269	+921.725%
2025-08-27	33.0600	34.1000	33.0600	33.6000	+1.144%	18	189	+939.970%
2025-08-26	34.4500	34.4500	32.8500	33.2200	+5.628%	20	182	+951.866%
2025-08-25	31.0000	32.8500	30.7500	31.4500	-7.500%	35	189	+1,011.065%
2025-08-22	31.7700	34.6300	31.7700	34.0000	+6.416%	16	159	+927.735%
2025-08-21	32.2800	33.3000	31.5500	31.9500	-1.692%	43	154	+993.678%
2025-08-20	32.2500	32.5000	29.4000	32.5000	-4.608%	97	113	+975.169%
2025-08-19	36.2000	36.2000	34.0000	34.0700	-16.022%	33	33	+925.624%
2025-08-18	40.5700	40.5700	40.5700	40.5700	-8.544%	1	3	+761.301%
2025-08-14	44.6000	44.6000	44.3600	44.3600	+23.222%	2	3	+687.714%
2025-08-12	36.0000	36.0000	36.0000	36.0000	-14.974%	1	2	+870.639%
2025-08-11	42.3400	42.3400	42.3400	42.3400	0.000%	1	1	+725.295%